시장 데이터를 불러오는 중
전체 종목
가민 과거 주가
Garmin Ltd. Common Stock (Switzerland) · GRMN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Garmin Ltd. Common Stock (Switzerland) · GRMN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩360,157 | ₩363,119 | ₩357,370 | ₩359,608 | -0.15% | 58.7만 |
| 2026.10.08 | ₩364,150 | ₩365,504 | ₩351,715 | ₩359,715 | -1.22% | 96.2만 |
| 2026.10.07 | ₩371,186 | ₩373,584 | ₩367,742 | ₩370,060 | -0.30% | 68.5만 |
| 2026.10.06 | ₩383,139 | ₩383,876 | ₩373,035 | ₩374,147 | -2.35% | 69.7만 |
| 2026.10.05 | ₩376,760 | ₩386,046 | ₩376,760 | ₩382,602 | +1.55% | 73.1만 |
| 2026.10.02 | ₩380,579 | ₩383,876 | ₩375,326 | ₩376,760 | -1.00% | 83.4만 |
| 2026.10.01 | ₩384,117 | ₩387,051 | ₩377,296 | ₩378,502 | -1.46% | 63.3만 |
| 2026.09.30 | ₩389,638 | ₩396,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,371 |
| -1.35% |
| 83.7만 |
| 2026.09.29 | ₩393,564 | ₩395,239 | ₩381,289 | ₩388,914 | -1.18% | 94.5만 |
|---|
| 2026.09.28 | ₩391,085 | ₩395,239 | ₩390,334 | ₩394,033 | +0.75% | 69.9만 |
|---|
| 2026.09.25 | ₩397,329 | ₩398,241 | ₩391,138 | ₩394,154 | -0.80% | 54.9만 |
|---|
| 2026.09.24 | ₩383,648 | ₩396,016 | ₩381,330 | ₩395,360 | +3.05% | 78.7만 |
|---|
| 2026.09.23 | ₩380,257 | ₩386,221 | ₩379,346 | ₩385,363 | +1.34% | 59.4만 |
|---|
| 2026.09.22 | ₩377,926 | ₩381,906 | ₩366,134 | ₩381,464 | +0.94% | 117.3만 |
|---|
| 2026.09.21 | ₩370,167 | ₩375,969 | ₩365,437 | ₩375,621 | +1.47% | 56.7만 |
|---|
| 2026.09.18 | ₩366,160 | ₩368,506 | ₩363,052 | ₩367,246 | +0.30% | 242.3만 |
|---|
| 2026.09.17 | ₩376,505 | ₩380,566 | ₩366,656 | ₩368,975 | -2.00% | 113.1만 |
|---|
| 2026.09.16 | ₩376,653 | ₩376,653 | ₩367,299 | ₩371,092 | -1.48% | 80.2만 |
|---|
| 2026.09.15 | ₩376,211 | ₩377,390 | ₩371,038 | ₩373,825 | -0.63% | 50.7만 |
|---|
| 2026.09.14 | ₩379,226 | ₩380,847 | ₩375,608 | ₩375,715 | -0.93% | 77.8만 |
|---|
| 2026.09.11 | ₩367,943 | ₩378,917 | ₩364,700 | ₩378,783 | +2.95% | 75.7만 |
|---|
| 2026.09.10 | ₩362,931 | ₩366,576 | ₩361,417 | ₩364,753 | +0.50% | 49.5만 |
|---|
| 2026.09.09 | ₩367,031 | ₩369,511 | ₩364,043 | ₩364,727 | -0.63% | 60.4만 |
|---|
| 2026.09.08 | ₩367,139 | ₩375,420 | ₩367,139 | ₩369,417 | +0.62% | 71.1만 |
|---|
| 2026.09.04 | ₩369,577 | ₩372,365 | ₩368,492 | ₩371,226 | +0.45% | 73.4만 |
|---|
| 2026.09.03 | ₩373,343 | ₩375,139 | ₩369,055 | ₩371,427 | -0.51% | 69.8만 |
|---|
| 2026.09.02 | ₩368,693 | ₩370,891 | ₩359,139 | ₩369,899 | +0.33% | 97.2만 |
|---|
| 2026.09.01 | ₩379,788 | ₩380,807 | ₩368,291 | ₩368,733 | -2.91% | 78.2만 |
|---|
| 2026.08.31 | ₩383,916 | ₩383,916 | ₩378,515 | ₩380,713 | -0.83% | 132.4만 |
|---|
| 2026.08.28 | ₩390,334 | ₩390,616 | ₩381,638 | ₩382,160 | -2.09% | 78.1만 |
|---|
| 2026.08.27 | ₩388,070 | ₩390,763 | ₩386,314 | ₩388,432 | +0.09% | 65.5만 |
|---|
| 2026.08.26 | ₩384,398 | ₩388,606 | ₩382,777 | ₩387,293 | +0.75% | 57만 |
|---|
| 2026.08.25 | ₩393,993 | ₩395,292 | ₩384,465 | ₩386,529 | -1.89% | 59.8만 |
|---|
| 2026.08.24 | ₩395,735 | ₩399,889 | ₩389,343 | ₩390,281 | -1.38% | 188.3만 |
|---|
| 2026.08.21 | ₩394,555 | ₩396,298 | ₩390,509 | ₩395,105 | +0.14% | 70.7만 |
|---|
| 2026.08.20 | ₩391,286 | ₩399,594 | ₩389,865 | ₩392,746 | +0.37% | 90만 |
|---|
| 2026.08.19 | ₩404,418 | ₩411,520 | ₩396,123 | ₩396,204 | -2.03% | 124.4만 |
|---|
| 2026.08.18 | ₩411,373 | ₩413,316 | ₩396,860 | ₩398,576 | -3.11% | 104.3만 |
|---|
| 2026.08.17 | ₩411,989 | ₩415,875 | ₩410,100 | ₩412,056 | +0.02% | 74.9만 |
|---|
| 2026.08.14 | ₩420,056 | ₩420,069 | ₩414,187 | ₩415,674 | -1.04% | 49.1만 |
|---|
| 2026.08.13 | ₩418,086 | ₩420,873 | ₩414,267 | ₩417,992 | -0.02% | 53.6만 |
|---|
| 2026.08.12 | ₩411,440 | ₩417,832 | ₩407,956 | ₩415,379 | +0.96% | 62.4만 |
|---|
| 2026.08.11 | ₩418,287 | ₩418,287 | ₩413,691 | ₩414,937 | -0.80% | 42.5만 |
|---|
| 2026.08.10 | ₩416,840 | ₩421,141 | ₩412,726 | ₩419,641 | +0.67% | 71.7만 |
|---|
| 2026.08.07 | ₩408,478 | ₩419,024 | ₩406,508 | ₩416,599 | +1.99% | 90만 |
|---|
| 2026.08.06 | ₩409,256 | ₩414,053 | ₩404,271 | ₩404,512 | -1.16% | 73만 |
|---|
| 2026.08.05 | ₩413,852 | ₩414,348 | ₩404,579 | ₩405,423 | -2.04% | 101.7만 |
|---|
| 2026.08.04 | ₩407,366 | ₩415,299 | ₩404,244 | ₩411,869 | +1.11% | 135.1만 |
|---|
| 2026.08.03 | ₩398,428 | ₩408,706 | ₩397,316 | ₩408,385 | +2.50% | 90.6만 |
|---|
| 2026.07.31 | ₩396,190 | ₩399,929 | ₩385,966 | ₩393,671 | -0.64% | 116.8만 |
|---|
| 2026.07.30 | ₩392,572 | ₩399,607 | ₩383,206 | ₩398,723 | +1.57% | 135.1만 |
|---|
| 2026.07.29 | ₩350,831 | ₩407,366 | ₩349,799 | ₩395,078 | +12.61% | 366.4만 |
|---|
| 2026.07.28 | ₩330,060 | ₩342,509 | ₩328,372 | ₩339,896 | +2.98% | 119.6만 |
|---|
| 2026.07.27 | ₩328,278 | ₩330,596 | ₩321,605 | ₩324,915 | -1.02% | 154.4만 |
|---|
| 2026.07.24 | ₩323,159 | ₩329,913 | ₩322,020 | ₩325,665 | +0.78% | 56.1만 |
|---|
| 2026.07.23 | ₩319,876 | ₩325,531 | ₩319,407 | ₩321,739 | +0.58% | 68.5만 |
|---|
| 2026.07.22 | ₩320,064 | ₩324,258 | ₩320,064 | ₩322,288 | +0.69% | 60.1만 |
|---|
| 2026.07.21 | ₩328,104 | ₩330,342 | ₩315,923 | ₩317,116 | -3.35% | 91만 |
|---|
| 2026.07.20 | ₩334,362 | ₩336,332 | ₩327,849 | ₩328,023 | -1.90% | 91.7만 |
|---|
| 2026.07.17 | ₩330,811 | ₩339,682 | ₩330,811 | ₩334,415 | +1.09% | 196.4만 |
|---|
| 2026.07.16 | ₩323,320 | ₩336,479 | ₩322,784 | ₩336,332 | +4.02% | 98.1만 |
|---|
| 2026.07.15 | ₩324,446 | ₩328,667 | ₩322,998 | ₩323,963 | -0.15% | 75.6만 |
|---|
| 2026.07.14 | ₩327,474 | ₩328,653 | ₩322,355 | ₩323,467 | -1.22% | 73.6만 |
|---|
| 2026.07.13 | ₩326,174 | ₩330,154 | ₩324,325 | ₩326,442 | +0.08% | 53.4만 |
|---|
| 2026.07.10 | ₩329,940 | ₩331,186 | ₩324,606 | ₩325,772 | -1.26% | 43.5만 |
|---|
| 2026.07.09 | ₩325,973 | ₩329,967 | ₩322,797 | ₩327,648 | +0.51% | 47.5만 |
|---|
| 2026.07.08 | ₩326,576 | ₩328,653 | ₩320,131 | ₩326,335 | -0.07% | 70.7만 |
|---|
| 2026.07.07 | ₩331,025 | ₩333,544 | ₩328,278 | ₩333,236 | +0.67% | 75.2만 |
|---|
| 2026.07.06 | ₩322,248 | ₩328,680 | ₩320,734 | ₩328,600 | +1.97% | 65.1만 |
|---|
| 2026.07.02 | ₩319,689 | ₩323,668 | ₩318,724 | ₩321,632 | +0.61% | 50.8만 |
|---|
| 2026.07.01 | ₩318,161 | ₩323,186 | ₩314,717 | ₩318,442 | +0.09% | 65.1만 |
|---|
| 2026.06.30 | ₩312,198 | ₩319,568 | ₩310,040 | ₩318,308 | +1.96% | 95.4만 |
|---|
| 2026.06.29 | ₩314,449 | ₩317,504 | ₩311,689 | ₩313,243 | -0.38% | 100.9만 |
|---|
| 2026.06.26 | ₩313,337 | ₩314,905 | ₩306,208 | ₩311,568 | -0.56% | 163.1만 |
|---|
| 2026.06.25 | ₩324,164 | ₩328,895 | ₩313,377 | ₩315,454 | -2.69% | 98.7만 |
|---|
| 2026.06.24 | ₩319,581 | ₩335,461 | ₩317,585 | ₩321,632 | +0.64% | 115만 |
|---|
| 2026.06.23 | ₩316,218 | ₩318,844 | ₩311,514 | ₩316,794 | +0.18% | 132.2만 |
|---|
| 2026.06.22 | ₩312,761 | ₩318,054 | ₩311,032 | ₩316,700 | +1.26% | 107.3만 |
|---|
| 2026.06.18 | ₩313,149 | ₩317,196 | ₩311,166 | ₩313,833 | +0.22% | 231.1만 |
|---|
| 2026.06.17 | ₩312,761 | ₩320,426 | ₩309,357 | ₩310,737 | -0.65% | 100만 |
|---|
| 2026.06.16 | ₩320,881 | ₩322,543 | ₩314,034 | ₩314,851 | -1.88% | 79만 |
|---|
| 2026.06.15 | ₩320,868 | ₩324,767 | ₩319,045 | ₩319,153 | -0.53% | 87.8만 |
|---|
| 2026.06.12 | ₩321,605 | ₩322,208 | ₩316,915 | ₩319,059 | -0.79% | 46.7만 |
|---|
| 2026.06.11 | ₩311,635 | ₩319,997 | ₩310,375 | ₩319,702 | +2.59% | 54.8만 |
|---|
| 2026.06.10 | ₩318,067 | ₩318,885 | ₩310,308 | ₩310,509 | -2.38% | 64.8만 |
|---|
| 2026.06.09 | ₩316,365 | ₩323,521 | ₩313,297 | ₩318,724 | +0.75% | 45.7만 |
|---|
| 2026.06.08 | ₩317,169 | ₩319,943 | ₩315,052 | ₩315,213 | -0.62% | 42.8만 |
|---|
| 2026.06.05 | ₩320,881 | ₩323,079 | ₩315,508 | ₩317,009 | -1.21% | 58.1만 |
|---|
| 2026.06.04 | ₩321,042 | ₩325,518 | ₩318,563 | ₩324,231 | +0.99% | 55.5만 |
|---|
| 2026.06.03 | ₩322,235 | ₩324,539 | ₩316,741 | ₩318,844 | -1.05% | 55.1만 |
|---|
| 2026.06.02 | ₩316,620 | ₩323,106 | ₩316,178 | ₩322,985 | +2.01% | 66.3만 |
|---|
| 2026.06.01 | ₩312,184 | ₩319,179 | ₩308,044 | ₩317,317 | +1.64% | 77.2만 |
|---|
| 2026.05.29 | ₩316,151 | ₩322,127 | ₩312,988 | ₩313,457 | -0.85% | 187.4만 |
|---|
| 2026.05.28 | ₩315,133 | ₩318,067 | ₩311,193 | ₩316,714 | +0.50% | 76.4만 |
|---|
| 2026.05.27 | ₩320,117 | ₩324,097 | ₩318,416 | ₩318,885 | -0.39% | 96.5만 |
|---|
| 2026.05.26 | ₩324,392 | ₩324,419 | ₩318,483 | ₩319,635 | -1.47% | 63.6만 |
|---|
| 2026.05.22 | ₩322,797 | ₩325,330 | ₩320,895 | ₩322,556 | -0.07% | 49.5만 |
|---|
| 2026.05.21 | ₩315,883 | ₩322,784 | ₩314,905 | ₩321,310 | +1.72% | 77.1만 |
|---|
| 2026.05.20 | ₩306,288 | ₩318,228 | ₩304,131 | ₩318,215 | +3.89% | 94.9만 |
|---|
| 2026.05.19 | ₩301,451 | ₩308,794 | ₩300,888 | ₩306,449 | +1.66% | 77.5만 |
|---|
| 2026.05.18 | ₩302,670 | ₩305,967 | ₩301,505 | ₩304,037 | +0.45% | 72.9만 |
|---|
| 2026.05.15 | ₩307,963 | ₩310,724 | ₩302,416 | ₩302,510 | -1.77% | 79.2만 |
|---|
| 2026.05.14 | ₩312,761 | ₩314,918 | ₩308,593 | ₩314,141 | +0.44% | 61.5만 |
|---|
| 2026.05.13 | ₩316,875 | ₩318,925 | ₩310,335 | ₩310,911 | -1.88% | 91.5만 |
|---|
| 2026.05.12 | ₩327,675 | ₩328,962 | ₩315,012 | ₩317,545 | -3.09% | 49만 |
|---|
| 2026.05.11 | ₩322,757 | ₩327,461 | ₩322,757 | ₩324,794 | +0.63% | 110.5만 |
|---|
| 2026.05.08 | ₩325,705 | ₩326,965 | ₩321,565 | ₩321,725 | -1.22% | 48.3만 |
|---|
| 2026.05.07 | ₩325,598 | ₩331,092 | ₩321,163 | ₩324,151 | -0.44% | 98.8만 |
|---|
| 2026.05.06 | ₩318,911 | ₩326,496 | ₩318,831 | ₩325,384 | +2.03% | 82.9만 |
|---|
| 2026.05.05 | ₩321,109 | ₩321,109 | ₩314,382 | ₩314,422 | -2.08% | 94.1만 |
|---|
| 2026.05.04 | ₩325,397 | ₩328,479 | ₩317,236 | ₩319,729 | -1.74% | 62.5만 |
|---|
| 2026.05.01 | ₩338,543 | ₩338,543 | ₩323,092 | ₩324,848 | -4.05% | 71.7만 |
|---|
| 2026.04.30 | ₩334,040 | ₩338,060 | ₩330,302 | ₩336,533 | +0.75% | 76.1만 |
|---|
| 2026.04.29 | ₩324,151 | ₩341,665 | ₩322,797 | ₩339,132 | +4.62% | 139만 |
|---|
| 2026.04.28 | ₩344,988 | ₩347,038 | ₩331,307 | ₩332,070 | -3.74% | 109.6만 |
|---|
| 2026.04.27 | ₩347,105 | ₩347,896 | ₩342,563 | ₩344,827 | -0.66% | 83.2만 |
|---|
| 2026.04.24 | ₩349,732 | ₩349,933 | ₩344,198 | ₩347,588 | -0.61% | 76.1만 |
|---|
| 2026.04.23 | ₩357,785 | ₩360,680 | ₩348,057 | ₩349,477 | -2.32% | 71.4만 |
|---|
| 2026.04.22 | ₩359,018 | ₩359,970 | ₩354,409 | ₩357,236 | -0.50% | 56.7만 |
|---|
| 2026.04.21 | ₩358,455 | ₩361,484 | ₩355,601 | ₩355,762 | -0.75% | 57.9만 |
|---|
| 2026.04.20 | ₩356,539 | ₩359,273 | ₩356,539 | ₩358,482 | +0.54% | 51.9만 |
|---|
| 2026.04.17 | ₩358,281 | ₩366,254 | ₩357,102 | ₩358,348 | +0.02% | 95.7만 |
|---|
| 2026.04.16 | ₩355,816 | ₩358,120 | ₩353,122 | ₩354,248 | -0.44% | 82.4만 |
|---|
| 2026.04.15 | ₩354,328 | ₩357,075 | ₩353,403 | ₩356,231 | +0.54% | 83만 |
|---|
| 2026.04.14 | ₩351,085 | ₩355,387 | ₩350,442 | ₩354,409 | +0.95% | 79.2만 |
|---|
| 2026.04.13 | ₩342,657 | ₩351,876 | ₩341,893 | ₩350,509 | +2.29% | 62.9만 |
|---|
| 2026.04.10 | ₩344,921 | ₩345,377 | ₩341,678 | ₩344,238 | -0.20% | 71.1만 |
|---|
| 2026.04.09 | ₩337,363 | ₩347,159 | ₩337,069 | ₩343,755 | +1.89% | 78.4만 |
|---|
| 2026.04.08 | ₩335,300 | ₩339,561 | ₩333,531 | ₩338,744 | +1.03% | 97.3만 |
|---|
| 2026.04.07 | ₩323,132 | ₩324,097 | ₩316,526 | ₩323,307 | +0.05% | 102.7만 |
|---|
| 2026.04.06 | ₩319,327 | ₩326,335 | ₩318,791 | ₩325,343 | +1.88% | 40.8만 |
|---|
| 2026.04.02 | ₩313,176 | ₩324,245 | ₩312,010 | ₩318,456 | +1.69% | 41만 |
|---|
| 2026.04.01 | ₩311,313 | ₩318,818 | ₩310,576 | ₩318,349 | +2.26% | 73.8만 |
|---|
| 2026.03.31 | ₩308,205 | ₩313,752 | ₩302,228 | ₩310,898 | +0.87% | 78.9만 |
|---|
| 2026.03.30 | ₩312,479 | ₩312,667 | ₩302,000 | ₩302,845 | -3.08% | 80.8만 |
|---|
| 2026.03.27 | ₩312,962 | ₩313,833 | ₩307,092 | ₩308,419 | -1.45% | 69만 |
|---|
| 2026.03.26 | ₩325,625 | ₩328,318 | ₩316,285 | ₩316,339 | -2.85% | 75.6만 |
|---|
| 2026.03.25 | ₩328,265 | ₩329,417 | ₩324,767 | ₩328,010 | -0.08% | 53.7만 |
|---|
| 2026.03.24 | ₩315,374 | ₩323,467 | ₩313,658 | ₩323,092 | +2.45% | 60.8만 |
|---|
| 2026.03.23 | ₩318,067 | ₩322,114 | ₩315,561 | ₩319,876 | +0.57% | 81만 |
|---|
| 2026.03.20 | ₩314,744 | ₩314,744 | ₩309,116 | ₩311,367 | -1.07% | 137.6만 |
|---|
| 2026.03.19 | ₩308,071 | ₩317,223 | ₩306,999 | ₩315,052 | +2.27% | 105.3만 |
|---|
| 2026.03.18 | ₩311,876 | ₩313,417 | ₩309,813 | ₩310,349 | -0.49% | 50.2만 |
|---|
| 2026.03.17 | ₩317,893 | ₩319,555 | ₩314,020 | ₩315,039 | -0.90% | 52.9만 |
|---|
| 2026.03.16 | ₩313,565 | ₩319,072 | ₩313,002 | ₩314,677 | +0.35% | 68.4만 |
|---|
| 2026.03.13 | ₩317,437 | ₩320,158 | ₩311,729 | ₩312,921 | -1.42% | 42.4만 |
|---|
| 2026.03.12 | ₩311,528 | ₩320,586 | ₩309,317 | ₩315,883 | +1.40% | 80만 |
|---|
| 2026.03.11 | ₩323,494 | ₩323,494 | ₩313,444 | ₩316,365 | -2.20% | 85.8만 |
|---|
| 2026.03.10 | ₩324,030 | ₩328,305 | ₩319,045 | ₩323,400 | -0.19% | 70.4만 |
|---|
| 2026.03.09 | ₩321,792 | ₩327,219 | ₩316,848 | ₩325,129 | +1.04% | 88.1만 |
|---|
| 2026.03.06 | ₩317,183 | ₩326,911 | ₩313,082 | ₩326,268 | +2.86% | 101.3만 |
|---|
| 2026.03.05 | ₩333,518 | ₩335,273 | ₩318,911 | ₩321,833 | -3.50% | 86.7만 |
|---|
| 2026.03.04 | ₩337,712 | ₩339,172 | ₩332,606 | ₩336,586 | -0.33% | 105.2만 |
|---|
| 2026.03.03 | ₩333,008 | ₩338,114 | ₩326,241 | ₩335,930 | +0.88% | 152.3만 |
|---|
| 2026.03.02 | ₩333,343 | ₩342,911 | ₩329,993 | ₩341,920 | +2.57% | 74.1만 |
|---|
| 2026.02.27 | ₩336,720 | ₩341,705 | ₩335,715 | ₩338,797 | +0.62% | 170.5만 |
|---|
| 2026.02.26 | ₩335,863 | ₩340,727 | ₩329,484 | ₩340,579 | +1.40% | 92.9만 |
|---|
| 2026.02.25 | ₩337,457 | ₩338,127 | ₩330,060 | ₩337,672 | +0.06% | 86.9만 |
|---|
| 2026.02.24 | ₩331,213 | ₩339,601 | ₩329,431 | ₩337,002 | +1.75% | 84.8만 |
|---|
| 2026.02.23 | ₩330,985 | ₩335,260 | ₩329,364 | ₩331,119 | +0.04% | 90.2만 |
|---|
| 2026.02.20 | ₩322,811 | ₩333,598 | ₩320,560 | ₩333,531 | +3.32% | 151.5만 |
|---|
| 2026.02.19 | ₩324,888 | ₩334,871 | ₩316,205 | ₩321,337 | -1.09% | 188.8만 |
|---|
| 2026.02.18 | ₩336,600 | ₩344,117 | ₩316,499 | ₩318,201 | -5.47% | 305만 |
|---|
| 2026.02.17 | ₩290,409 | ₩296,077 | ₩284,902 | ₩290,758 | +0.12% | 185만 |
|---|
| 2026.02.13 | ₩274,731 | ₩289,900 | ₩273,940 | ₩287,756 | +4.74% | 155.7만 |
|---|
| 2026.02.12 | ₩277,411 | ₩278,751 | ₩269,599 | ₩272,319 | -1.84% | 111만 |
|---|
| 2026.02.11 | ₩279,274 | ₩280,091 | ₩273,820 | ₩276,821 | -0.88% | 68만 |
|---|
| 2026.02.10 | ₩276,687 | ₩281,913 | ₩276,687 | ₩279,274 | +0.93% | 75.7만 |
|---|
| 2026.02.09 | ₩270,336 | ₩276,232 | ₩270,336 | ₩276,084 | +2.13% | 63.4만 |
|---|
| 2026.02.06 | ₩268,728 | ₩271,381 | ₩266,316 | ₩271,126 | +0.89% | 71.9만 |
|---|
| 2026.02.05 | ₩275,026 | ₩275,280 | ₩264,801 | ₩266,249 | -3.19% | 125만 |
|---|
| 2026.02.04 | ₩266,450 | ₩277,036 | ₩265,780 | ₩275,052 | +3.23% | 130.9만 |
|---|
| 2026.02.03 | ₩274,570 | ₩276,379 | ₩265,686 | ₩269,639 | -1.80% | 146.1만 |
|---|
| 2026.02.02 | ₩270,014 | ₩277,960 | ₩270,014 | ₩277,277 | +2.69% | 78.6만 |
|---|
| 2026.01.30 | ₩271,233 | ₩272,520 | ₩269,532 | ₩270,202 | -0.38% | 86.6만 |
|---|
| 2026.01.29 | ₩274,409 | ₩274,972 | ₩268,674 | ₩274,235 | -0.06% | 99만 |
|---|
| 2026.01.28 | ₩274,610 | ₩277,022 | ₩273,217 | ₩274,007 | -0.22% | 49.6만 |
|---|
| 2026.01.27 | ₩277,130 | ₩279,635 | ₩268,781 | ₩274,436 | -0.97% | 85.7만 |
|---|
| 2026.01.26 | ₩276,982 | ₩279,381 | ₩275,508 | ₩277,277 | +0.11% | 109.4만 |
|---|
| 2026.01.23 | ₩274,972 | ₩279,595 | ₩274,811 | ₩276,272 | +0.47% | 86.4만 |
|---|
| 2026.01.22 | ₩276,044 | ₩278,403 | ₩274,007 | ₩276,205 | +0.06% | 109.9만 |
|---|
| 2026.01.21 | ₩270,818 | ₩276,446 | ₩269,585 | ₩274,128 | +1.22% | 128.8만 |
|---|
| 2026.01.20 | ₩274,798 | ₩276,875 | ₩268,540 | ₩268,982 | -2.12% | 133.6만 |
|---|
| 2026.01.16 | ₩286,416 | ₩287,381 | ₩283,320 | ₩283,816 | -0.91% | 79.3만 |
|---|
| 2026.01.15 | ₩283,843 | ₩285,813 | ₩281,726 | ₩284,888 | +0.37% | 79.5만 |
|---|
| 2026.01.14 | ₩286,188 | ₩286,188 | ₩280,855 | ₩283,441 | -0.96% | 95.4만 |
|---|
| 2026.01.13 | ₩284,044 | ₩287,206 | ₩282,999 | ₩286,644 | +0.92% | 59.2만 |
|---|
| 2026.01.12 | ₩283,066 | ₩284,526 | ₩280,037 | ₩283,401 | +0.12% | 77만 |
|---|
| 2026.01.09 | ₩287,019 | ₩287,193 | ₩282,583 | ₩284,419 | -0.91% | 62.6만 |
|---|
| 2026.01.08 | ₩280,064 | ₩287,072 | ₩279,555 | ₩286,041 | +2.13% | 106.8만 |
|---|
| 2026.01.07 | ₩281,404 | ₩283,106 | ₩278,845 | ₩282,315 | +0.32% | 99.2만 |
|---|
| 2026.01.06 | ₩275,468 | ₩281,284 | ₩274,128 | ₩280,533 | +1.84% | 80.8만 |
|---|
| 2026.01.05 | ₩269,974 | ₩276,138 | ₩269,974 | ₩273,042 | +1.14% | 94.6만 |
|---|
| 2026.01.02 | ₩272,922 | ₩274,101 | ₩266,932 | ₩271,274 | -0.60% | 91.5만 |
|---|
| 2025.12.31 | ₩274,570 | ₩274,570 | ₩271,354 | ₩271,823 | -1.00% | 67.6만 |
|---|
| 2025.12.30 | ₩275,254 | ₩275,656 | ₩274,101 | ₩274,825 | -0.16% | 46.5만 |
|---|
| 2025.12.29 | ₩274,704 | ₩276,594 | ₩274,704 | ₩275,508 | +0.29% | 49.9만 |
|---|
| 2025.12.26 | ₩274,570 | ₩275,736 | ₩273,351 | ₩275,388 | +0.30% | 41.5만 |
|---|
| 2025.12.24 | ₩272,051 | ₩275,736 | ₩271,488 | ₩274,704 | +0.98% | 28.9만 |
|---|
| 2025.12.23 | ₩274,396 | ₩276,366 | ₩272,225 | ₩272,319 | -0.76% | 61.9만 |
|---|
| 2025.12.22 | ₩272,774 | ₩275,803 | ₩271,729 | ₩275,776 | +1.10% | 86.2만 |
|---|
| 2025.12.19 | ₩271,046 | ₩272,359 | ₩268,714 | ₩270,175 | -0.32% | 334.7만 |
|---|
| 2025.12.18 | ₩271,153 | ₩274,316 | ₩269,826 | ₩270,952 | -0.07% | 124.8만 |
|---|
| 2025.12.17 | ₩275,468 | ₩280,734 | ₩269,692 | ₩269,974 | -1.99% | 112.5만 |
|---|
| 2025.12.16 | ₩276,996 | ₩278,322 | ₩274,717 | ₩277,438 | +0.16% | 147.4만 |
|---|
| 2025.12.15 | ₩279,247 | ₩280,895 | ₩276,955 | ₩277,692 | -0.56% | 148.1만 |
|---|
| 2025.12.12 | ₩282,329 | ₩282,744 | ₩277,733 | ₩279,207 | -1.11% | 99.5만 |
|---|
| 2025.12.11 | ₩283,026 | ₩283,736 | ₩279,729 | ₩282,463 | -0.20% | 91.3만 |
|---|
| 2025.12.10 | ₩270,805 | ₩283,320 | ₩270,805 | ₩281,779 | +4.05% | 110.3만 |
|---|
| 2025.12.09 | ₩269,706 | ₩273,337 | ₩269,491 | ₩271,006 | +0.48% | 46.3만 |
|---|
| 2025.12.08 | ₩272,024 | ₩272,399 | ₩269,210 | ₩269,706 | -0.85% | 72.1만 |
|---|
| 2025.12.05 | ₩270,684 | ₩274,007 | ₩269,424 | ₩272,815 | +0.79% | 100만 |
|---|
| 2025.12.04 | ₩267,964 | ₩275,334 | ₩266,664 | ₩270,805 | +1.06% | 139.2만 |
|---|
| 2025.12.03 | ₩269,022 | ₩269,599 | ₩265,726 | ₩267,280 | -0.65% | 95.4만 |
|---|
| 2025.12.02 | ₩264,614 | ₩265,994 | ₩262,832 | ₩264,225 | -0.15% | 122.9만 |
|---|
| 2025.12.01 | ₩259,857 | ₩265,900 | ₩258,986 | ₩263,823 | +1.53% | 107.7만 |
|---|
| 2025.11.28 | ₩260,982 | ₩262,818 | ₩260,071 | ₩261,733 | +0.29% | 39.3만 |
|---|
| 2025.11.26 | ₩258,409 | ₩261,639 | ₩258,088 | ₩261,022 | +1.01% | 81.8만 |
|---|
| 2025.11.25 | ₩259,240 | ₩260,634 | ₩256,533 | ₩258,530 | -0.27% | 97.1만 |
|---|
| 2025.11.24 | ₩258,235 | ₩259,562 | ₩256,520 | ₩257,820 | -0.16% | 223.4만 |
|---|
| 2025.11.21 | ₩252,755 | ₩258,932 | ₩251,267 | ₩257,592 | +1.91% | 151.7만 |
|---|
| 2025.11.20 | ₩258,785 | ₩260,326 | ₩250,142 | ₩250,718 | -3.12% | 83.4만 |
|---|
| 2025.11.19 | ₩253,934 | ₩255,877 | ₩252,580 | ₩254,095 | +0.06% | 80.5만 |
|---|
| 2025.11.18 | ₩253,827 | ₩256,587 | ₩251,294 | ₩254,403 | +0.23% | 114.9만 |
|---|
| 2025.11.17 | ₩258,624 | ₩259,682 | ₩253,049 | ₩254,336 | -1.66% | 130.6만 |
|---|
| 2025.11.14 | ₩260,098 | ₩262,631 | ₩258,088 | ₩260,138 | +0.02% | 157.6만 |
|---|
| 2025.11.13 | ₩267,267 | ₩267,937 | ₩260,929 | ₩261,384 | -2.20% | 114만 |
|---|
| 2025.11.12 | ₩268,379 | ₩271,166 | ₩265,646 | ₩266,141 | -0.83% | 122.8만 |
|---|
| 2025.11.11 | ₩272,145 | ₩272,748 | ₩265,940 | ₩267,548 | -1.69% | 82.2만 |
|---|
| 2025.11.10 | ₩271,073 | ₩273,699 | ₩269,692 | ₩271,662 | +0.22% | 90.3만 |
|---|
| 2025.11.07 | ₩273,029 | ₩273,029 | ₩265,592 | ₩269,558 | -1.27% | 113.9만 |
|---|
| 2025.11.06 | ₩274,959 | ₩276,647 | ₩270,590 | ₩273,337 | -0.59% | 89.5만 |
|---|
| 2025.11.05 | ₩272,882 | ₩275,361 | ₩268,862 | ₩275,347 | +0.90% | 136.7만 |
|---|
| 2025.11.04 | ₩280,024 | ₩280,171 | ₩272,868 | ₩275,307 | -1.68% | 154.1만 |
|---|
| 2025.11.03 | ₩286,175 | ₩286,175 | ₩280,895 | ₩282,128 | -1.41% | 105.6만 |
|---|
| 2025.10.31 | ₩287,970 | ₩289,525 | ₩284,580 | ₩286,684 | -0.45% | 126.9만 |
|---|
| 2025.10.30 | ₩293,679 | ₩301,464 | ₩287,984 | ₩288,064 | -1.91% | 140.1만 |
|---|
| 2025.10.29 | ₩295,702 | ₩304,573 | ₩285,907 | ₩294,282 | -0.48% | 297.6만 |
|---|
| 2025.10.28 | ₩335,018 | ₩335,836 | ₩328,157 | ₩332,446 | -0.77% | 112.4만 |
|---|
| 2025.10.27 | ₩338,181 | ₩340,285 | ₩336,894 | ₩336,908 | -0.38% | 60.4만 |
|---|
| 2025.10.24 | ₩338,985 | ₩338,985 | ₩334,925 | ₩335,608 | -1.00% | 55.9만 |
|---|
| 2025.10.23 | ₩333,571 | ₩336,908 | ₩333,518 | ₩335,233 | +0.50% | 48만 |
|---|
| 2025.10.22 | ₩337,203 | ₩339,802 | ₩331,548 | ₩331,722 | -1.63% | 78만 |
|---|
| 2025.10.21 | ₩334,000 | ₩337,806 | ₩333,049 | ₩336,801 | +0.84% | 46.5만 |
|---|
| 2025.10.20 | ₩335,018 | ₩337,859 | ₩333,839 | ₩333,839 | -0.35% | 44만 |
|---|
| 2025.10.17 | ₩330,302 | ₩334,831 | ₩328,265 | ₩333,652 | +1.01% | 61.1만 |
|---|
| 2025.10.16 | ₩335,514 | ₩336,412 | ₩329,685 | ₩330,637 | -1.45% | 45.5만 |
|---|
| 2025.10.15 | ₩335,876 | ₩340,258 | ₩333,049 | ₩334,241 | -0.49% | 55.2만 |
|---|
| 2025.10.14 | ₩332,928 | ₩338,368 | ₩331,655 | ₩334,107 | +0.35% | 67.3만 |
|---|
| 2025.10.13 | ₩336,077 | ₩337,752 | ₩333,799 | ₩336,801 | +0.22% | 50.6만 |
|---|
| 2025.10.10 | ₩345,792 | ₩345,792 | ₩332,365 | ₩332,365 | -3.88% | 82.9만 |
|---|